Equinor ASA ( EQNR) - Price History
Monthly price history for EQNR (Equinor ASA)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $45.11 | $45.11 |
| August 2026 | $42.80 | $42.80 |
| July 2026 | $40.70 | $41.10 |
| June 2026 | $31.10 | $31.40 |
| May 2026 | $35.64 | $35.99 |
| April 2026 | $39.95 | $40.75 |
| March 2026 | $41.37 | $42.20 |
| February 2026 | $29.24 | $29.83 |
| January 2026 | $25.98 | $26.85 |
| December 2025 | $22.86 | $23.63 |
| November 2025 | $22.16 | $22.91 |
| October 2025 | $22.83 | $23.96 |
| September 2025 | $23.23 | $24.38 |
| August 2025 | $23.45 | $24.61 |
| July 2025 | $24.16 | $25.75 |
| June 2025 | $23.59 | $25.14 |
| May 2025 | $22.04 | $23.49 |
| April 2025 | $20.59 | $22.29 |
| March 2025 | $24.43 | $26.45 |
| February 2025 | $21.60 | $23.39 |
| January 2025 | $21.50 | $23.99 |
| December 2024 | $21.23 | $23.69 |
| November 2024 | $21.66 | $24.18 |
| October 2024 | $20.43 | $23.48 |
| September 2024 | $22.04 | $25.33 |
| August 2024 | $23.40 | $26.89 |
| July 2024 | $22.53 | $26.56 |
| June 2024 | $24.22 | $28.56 |
| May 2024 | $24.72 | $29.14 |
| April 2024 | $22 | $26.59 |
| March 2024 | $22.37 | $27.03 |
| February 2024 | $20.37 | $24.62 |
| January 2024 | $22.89 | $28.67 |
| December 2023 | $25.26 | $31.64 |
| November 2023 | $25.45 | $31.87 |
| October 2023 | $25.93 | $33.37 |
| September 2023 | $25.48 | $32.79 |
| August 2023 | $23.75 | $30.57 |
| July 2023 | $23.16 | $30.68 |
| June 2023 | $22.05 | $29.21 |
| May 2023 | $19.12 | $25.33 |
| April 2023 | $21.25 | $28.74 |
| March 2023 | $21.02 | $28.43 |
| February 2023 | $22.56 | $30.51 |
| January 2023 | $22.50 | $30.43 |
| December 2022 | $25.90 | $35.81 |
| November 2022 | $27.83 | $38.48 |
| October 2022 | $25.72 | $36.28 |
| September 2022 | $23.47 | $33.11 |
| August 2022 | $27.49 | $38.79 |
| July 2022 | $27.08 | $38.41 |
| June 2022 | $24.51 | $34.76 |
| May 2022 | $26.55 | $37.66 |
| April 2022 | $23.74 | $34.08 |
| March 2022 | $26.13 | $37.51 |
| February 2022 | $21.92 | $31.46 |
| January 2022 | $19.08 | $27.55 |
| December 2021 | $18.23 | $26.33 |
| November 2021 | $17.35 | $25.06 |
| October 2021 | $17.49 | $25.43 |
| September 2021 | $17.54 | $25.50 |
| August 2021 | $14.58 | $21.19 |
| July 2021 | $13.34 | $19.56 |
| June 2021 | $14.45 | $21.20 |
| May 2021 | $14.94 | $21.91 |
| April 2021 | $13.74 | $20.27 |
| March 2021 | $13.19 | $19.46 |
| February 2021 | $12.85 | $18.96 |
| January 2021 | $11.95 | $17.73 |
| December 2020 | $11.06 | $16.42 |
| November 2020 | $10.34 | $15.34 |
| October 2020 | $8.59 | $12.83 |
| September 2020 | $9.42 | $14.06 |
| August 2020 | $10.75 | $16.05 |
| July 2020 | $9.93 | $14.91 |
| June 2020 | $9.64 | $14.48 |
| May 2020 | $9.72 | $14.59 |
| April 2020 | $8.86 | $13.58 |
| March 2020 | $7.95 | $12.18 |
| February 2020 | $10.15 | $15.55 |
| January 2020 | $11.69 | $18.18 |
| December 2019 | $12.80 | $19.91 |
| November 2019 | $11.92 | $18.53 |
| October 2019 | $11.74 | $18.51 |
| September 2019 | $12.02 | $18.95 |
| August 2019 | $10.79 | $17.01 |
| July 2019 | $11.12 | $17.81 |
| June 2019 | $12.35 | $19.78 |
| May 2019 | $11.96 | $19.15 |
| April 2019 | $13.69 | $22.19 |
| March 2019 | $13.55 | $21.97 |
| February 2019 | $13.86 | $22.46 |
| January 2019 | $13.94 | $22.78 |
| December 2018 | $12.96 | $21.17 |
| November 2018 | $14.31 | $23.38 |
| October 2018 | $15.62 | $25.70 |
| September 2018 | $17.14 | $28.20 |
| August 2018 | $15.66 | $25.77 |
| July 2018 | $15.98 | $26.46 |
| June 2018 | $15.95 | $26.41 |
| May 2018 | $15.85 | $26.25 |
| April 2018 | $15.36 | $25.60 |
| March 2018 | $14.19 | $23.65 |
| February 2018 | $13.58 | $22.63 |
| January 2018 | $13.97 | $23.44 |
| December 2017 | $12.76 | $21.42 |
| November 2017 | $11.96 | $20.08 |
| October 2017 | $12.01 | $20.31 |
| September 2017 | $11.88 | $20.09 |
| August 2017 | $11.14 | $18.85 |
| July 2017 | $11 | $18.76 |
| June 2017 | $9.69 | $16.53 |
| May 2017 | $10.20 | $17.41 |
| April 2017 | $9.54 | $16.43 |
| March 2017 | $9.98 | $17.18 |
| February 2017 | $10.22 | $17.60 |
| January 2017 | $10.74 | $18.67 |
| December 2016 | $10.50 | $18.24 |
| November 2016 | $10.01 | $17.40 |
| October 2016 | $9.26 | $16.24 |
| September 2016 | $9.57 | $16.80 |
| August 2016 | $8.92 | $15.65 |
| July 2016 | $8.98 | $15.91 |
| June 2016 | $9.77 | $17.31 |
| May 2016 | $8.89 | $15.76 |
| April 2016 | $9.83 | $17.59 |
| March 2016 | $8.69 | $15.56 |
| February 2016 | $8.14 | $14.56 |
| January 2016 | $7.51 | $13.60 |
| December 2015 | $7.70 | $13.96 |
| November 2015 | $8.48 | $15.37 |
| October 2015 | $8.83 | $16.16 |
| September 2015 | $7.95 | $14.56 |
| August 2015 | $8.46 | $15.49 |
| July 2015 | $9.15 | $16.91 |
| June 2015 | $9.68 | $17.90 |
| May 2015 | $10.05 | $18.58 |
| April 2015 | $11.39 | $21.23 |
| March 2015 | $9.44 | $17.59 |
| February 2015 | $10.09 | $18.81 |
| January 2015 | $8.93 | $16.80 |
| December 2014 | $9.36 | $17.61 |
| November 2014 | $10.16 | $19.11 |
| October 2014 | $12.09 | $22.95 |
| September 2014 | $14.31 | $27.16 |
| August 2014 | $14.95 | $28.39 |
| July 2014 | $14.86 | $28.44 |
| June 2014 | $16.11 | $30.83 |
| May 2014 | $15.94 | $30.50 |
| April 2014 | $15.48 | $30.47 |
| March 2014 | $14.33 | $28.22 |
| February 2014 | $13.38 | $26.34 |
| January 2014 | $12.04 | $23.71 |
| December 2013 | $12.26 | $24.13 |
| November 2013 | $11.45 | $22.54 |
| October 2013 | $12 | $23.63 |
| September 2013 | $11.52 | $22.68 |
| August 2013 | $11.15 | $21.95 |
| July 2013 | $10.97 | $21.59 |
| June 2013 | $10.51 | $20.69 |
| May 2013 | $11.44 | $22.52 |
| April 2013 | $11.98 | $24.50 |
| March 2013 | $12.04 | $24.62 |
| February 2013 | $12.19 | $24.93 |
| January 2013 | $12.98 | $26.53 |
| December 2012 | $12.25 | $25.04 |
| November 2012 | $11.93 | $24.39 |
| October 2012 | $12.01 | $24.55 |
| September 2012 | $12.62 | $25.79 |
| August 2012 | $12.51 | $25.57 |
| July 2012 | $11.64 | $23.79 |
| June 2012 | $11.67 | $23.86 |
| May 2012 | $11.10 | $22.70 |
| April 2012 | $12.69 | $26.91 |
| March 2012 | $12.78 | $27.11 |
| February 2012 | $13.43 | $28.48 |
| January 2012 | $11.91 | $25.26 |
| December 2011 | $12.07 | $25.61 |
| November 2011 | $12.22 | $25.92 |
| October 2011 | $11.99 | $25.43 |
| September 2011 | $10.16 | $21.55 |
| August 2011 | $11.36 | $24.09 |
| July 2011 | $11.58 | $24.57 |
| June 2011 | $12 | $25.45 |
| May 2011 | $12.42 | $26.34 |
| April 2011 | $13.30 | $29.31 |
| March 2011 | $12.55 | $27.64 |
| February 2011 | $11.98 | $26.39 |
| January 2011 | $11.08 | $24.42 |
| December 2010 | $10.79 | $23.77 |
| November 2010 | $9.07 | $19.99 |
| October 2010 | $9.91 | $21.83 |
| September 2010 | $9.52 | $20.98 |
| August 2010 | $8.51 | $18.74 |
| July 2010 | $9.23 | $20.33 |
| June 2010 | $8.69 | $19.15 |
| May 2010 | $9.12 | $20.10 |
| April 2010 | $10.55 | $24.17 |
| March 2010 | $10.18 | $23.33 |
| February 2010 | $9.81 | $22.47 |
| January 2010 | $9.76 | $22.36 |
| December 2009 | $10.87 | $24.91 |
| November 2009 | $10.77 | $24.68 |
| October 2009 | $10.33 | $23.66 |
| September 2009 | $9.84 | $22.54 |
| August 2009 | $9.53 | $21.84 |
| July 2009 | $9.36 | $21.45 |
| June 2009 | $8.63 | $19.77 |
| May 2009 | $9.18 | $21.02 |
| April 2009 | $7.75 | $18.60 |
| March 2009 | $7.27 | $17.44 |
| February 2009 | $6.94 | $16.66 |
| January 2009 | $7.18 | $17.23 |
| December 2008 | $6.94 | $16.66 |
| November 2008 | $7.09 | $17.02 |
| October 2008 | $8.38 | $20.10 |
| September 2008 | $9.92 | $23.80 |
| August 2008 | $12.77 | $30.63 |
| July 2008 | $13.50 | $32.38 |
| June 2008 | $15.58 | $37.38 |
| May 2008 | $16.32 | $39.15 |
| April 2008 | $14.58 | $36.17 |
| March 2008 | $12.04 | $29.87 |
| February 2008 | $12.31 | $30.54 |
| January 2008 | $10.59 | $26.28 |
| December 2007 | $12.30 | $30.52 |
| November 2007 | $13.03 | $32.32 |
| October 2007 | $13.74 | $34.08 |
| September 2007 | $13.67 | $33.92 |
| August 2007 | $11.60 | $28.78 |
| July 2007 | $11.93 | $29.60 |
| June 2007 | $12.50 | $31.01 |
| May 2007 | $11 | $27.30 |
| April 2007 | $10.79 | $28.07 |
| March 2007 | $10.41 | $27.08 |
| February 2007 | $9.82 | $25.56 |
| January 2007 | $10.32 | $26.86 |
| December 2006 | $10.12 | $26.32 |
| November 2006 | $10.72 | $27.90 |
| October 2006 | $9.75 | $25.36 |
| September 2006 | $9.15 | $23.82 |
| August 2006 | $10.39 | $27.03 |
| July 2006 | $11.49 | $29.89 |
| June 2006 | $10.96 | $28.52 |
| May 2006 | $11.26 | $29.30 |
| April 2006 | $12.15 | $32.78 |
| March 2006 | $10.56 | $28.48 |
| February 2006 | $9.48 | $25.58 |
| January 2006 | $10.26 | $27.69 |
| December 2005 | $8.51 | $22.96 |
| November 2005 | $8.11 | $21.87 |
| October 2005 | $8.23 | $22.21 |
| September 2005 | $9.15 | $24.69 |
| August 2005 | $9.07 | $24.47 |
| July 2005 | $8.05 | $21.71 |
| June 2005 | $7.52 | $20.30 |
| May 2005 | $6.53 | $17.62 |
| April 2005 | $6.23 | $17.49 |
| March 2005 | $6.11 | $17.14 |
| February 2005 | $6.49 | $18.20 |
| January 2005 | $5.46 | $15.32 |
| December 2004 | $5.66 | $15.88 |
| November 2004 | $5.62 | $15.77 |
| October 2004 | $5.20 | $14.58 |
| September 2004 | $5.15 | $14.44 |
| August 2004 | $4.56 | $12.80 |
| July 2004 | $4.46 | $12.50 |
| June 2004 | $4.53 | $12.72 |
| May 2004 | $4.45 | $12.49 |
| April 2004 | $4.36 | $12.60 |
| March 2004 | $4.27 | $12.34 |
| February 2004 | $4.14 | $11.97 |
| January 2004 | $3.79 | $10.95 |
| December 2003 | $3.91 | $11.30 |
| November 2003 | $3.49 | $10.08 |
| October 2003 | $3.25 | $9.40 |
| September 2003 | $3.11 | $8.98 |
| August 2003 | $3.11 | $8.98 |
| July 2003 | $3.12 | $9 |
| June 2003 | $2.96 | $8.55 |
| May 2003 | $3.01 | $8.70 |
| April 2003 | $2.60 | $7.86 |
| March 2003 | $2.53 | $7.66 |
| February 2003 | $2.55 | $7.71 |
| January 2003 | $2.56 | $7.75 |
| December 2002 | $2.73 | $8.27 |
| November 2002 | $2.41 | $7.29 |
| October 2002 | $2.40 | $7.25 |
| September 2002 | $2.51 | $7.59 |
| August 2002 | $2.79 | $8.45 |
| July 2002 | $2.70 | $8.17 |
| June 2002 | $2.92 | $8.82 |
| May 2002 | $2.80 | $8.48 |
| April 2002 | $2.67 | $8.38 |
| March 2002 | $2.50 | $7.83 |
| February 2002 | $2.28 | $7.14 |
| January 2002 | $2.03 | $6.36 |
| December 2001 | $2.09 | $6.55 |
| November 2001 | $2.05 | $6.44 |
| October 2001 | $2.17 | $6.80 |
| September 2001 | $2.06 | $6.46 |
| August 2001 | $2.20 | $6.90 |
| July 2001 | $2.25 | $7.05 |
| June 2001 | $2.35 | $7.37 |
EQNR
Price: $45.11
52 week price:
Dividend Yield: 3.61%
5-year range yield:
Forward Dividend Yield: 3.45%
Payout Ratio: 85.11%
Payout Ratio Range:
Dividend Per Share: 1.56 USD
Earnings Per Share: 3.67 USD
P/E Ratio: 10.43
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Country: Norway
Volume: 1.6 million
Market Capitalization: 100.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 21.98%
DGR10: 10.61%
DGR20: 7.43%